Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 1,274 | 1,280.0002 | 1,264 | 1,278 | 1,278 | +9 (+0.71%) | 37,636 |
3 Jan 2018 | USD | 1,266 | 1,270 | 1,255 | 1,269 | 1,269 | +17 (+1.36%) | 15,753 |
2 Jan 2018 | USD | 1,236 | 1,258 | 1,236 | 1,252 | 1,252 | +17 (+1.38%) | 38,652 |
1 Jan 2018 | USD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1,235 | 1,241.7 | 1,230 | 1,235 | 1,235 | +10 (+0.82%) | 26,322 |
28 Dec 2017 | USD | 1,251 | 1,257.25 | 1,225 | 1,225 | 1,225 | -32 (-2.55%) | 38,256 |
27 Dec 2017 | USD | 1,248 | 1,260 | 1,245 | 1,257 | 1,257 | +7 (+0.56%) | 19,986 |
26 Dec 2017 | USD | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 1,250 | 1,257.95 | 1,246.4 | 1,250 | 1,250 | 0.0 (0.0%) | 12,518 |
21 Dec 2017 | USD | 1,229 | 1,272 | 1,217.3 | 1,250 | 1,250 | +21 (+1.71%) | 35,062 |
20 Dec 2017 | USD | 1,221 | 1,236 | 1,221 | 1,229 | 1,229 | +8 (+0.66%) | 9,314 |
19 Dec 2017 | USD | 1,229 | 1,272 | 1,217.3 | 1,221 | 1,221 | +3 (+0.25%) | 156,363 |
18 Dec 2017 | USD | 1,224 | 1,224 | 1,217 | 1,218 | 1,218 | -1 (-0.08%) | 182,540 |
15 Dec 2017 | USD | 1,230 | 1,230 | 1,219 | 1,219 | 1,219 | +1 (+0.08%) | 19,139 |
14 Dec 2017 | USD | 1,225 | 1,225 | 1,217.67 | 1,218 | 1,218 | -1 (-0.08%) | 115,385 |
13 Dec 2017 | USD | 1,232 | 1,240 | 1,218 | 1,219 | 1,219 | -13 (-1.06%) | 102,228 |
12 Dec 2017 | USD | 1,232 | 1,236.2 | 1,228.69 | 1,232 | 1,232 | +1 (+0.08%) | 204,037 |
11 Dec 2017 | USD | 1,230 | 1,247 | 1,230 | 1,231 | 1,231 | -4 (-0.32%) | 113,132 |
8 Dec 2017 | USD | 1,235 | 1,245 | 1,230 | 1,235 | 1,235 | -5 (-0.40%) | 36,002 |
7 Dec 2017 | USD | 1,261 | 1,261 | 1,235 | 1,240 | 1,240 | -16 (-1.27%) | 118,938 |
6 Dec 2017 | USD | 1,262 | 1,262 | 1,255 | 1,256 | 1,256 | -3 (-0.24%) | 26,986 |
5 Dec 2017 | USD | 1,260 | 1,264 | 1,246 | 1,259 | 1,259 | -4 (-0.32%) | 64,994 |
4 Dec 2017 | USD | 1,271 | 1,273 | 1,258 | 1,263 | 1,263 | -12 (-0.94%) | 172,419 |
1 Dec 2017 | USD | 1,279 | 1,285 | 1,270 | 1,275 | 1,275 | +7 (+0.55%) | 37,826 |
30 Nov 2017 | USD | 1,284 | 1,299.6 | 1,268 | 1,268 | 1,268 | -21 (-1.63%) | 31,681 |
29 Nov 2017 | USD | 1,291 | 1,293 | 1,282 | 1,289 | 1,289 | 0.0 (0.0%) | 14,338 |
28 Nov 2017 | USD | 1,299 | 1,300 | 1,282 | 1,289 | 1,289 | -2 (-0.15%) | 31,781 |
27 Nov 2017 | USD | 1,282 | 1,299.6 | 1,282 | 1,291 | 1,291 | +10 (+0.78%) | 12,251 |
24 Nov 2017 | USD | 1,293 | 1,296 | 1,281 | 1,281 | 1,281 | -12 (-0.93%) | 15,941 |